Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

54.28 -0.74 (-1.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 54.95 55.04 54.28 54.28 1,445,962 -0.74(-1.34%)
Oct 30, 2024 54.89 55.65 54.86 55.02 792,113 -0.06(-0.11%)
Oct 29, 2024 54.73 55.10 54.54 55.08 850,025 +0.03(+0.05%)
Oct 28, 2024 54.76 55.15 54.72 55.05 975,007 +0.57(+1.05%)
Oct 25, 2024 55.04 55.06 54.34 54.48 994,719 -0.34(-0.62%)
Oct 24, 2024 54.93 54.95 54.57 54.82 1,159,836 +0.09(+0.16%)
Oct 23, 2024 54.84 55.04 54.35 54.73 973,648 -0.31(-0.56%)
Oct 22, 2024 55.17 55.21 54.82 55.04 1,809,291 -0.36(-0.65%)
Oct 21, 2024 55.98 56.04 55.29 55.40 807,409 -0.65(-1.16%)
Oct 18, 2024 56.15 56.15 55.88 56.05 709,156 +0.01(+0.02%)
Oct 17, 2024 56.14 56.19 55.86 56.04 777,957 +0.06(+0.11%)
Oct 16, 2024 55.79 56.15 55.70 55.98 1,434,552 +0.51(+0.92%)
Oct 15, 2024 55.54 56.10 55.45 55.47 868,125 -0.14(-0.25%)
Oct 14, 2024 55.31 55.64 55.08 55.61 723,231 +0.34(+0.62%)
Oct 11, 2024 54.51 55.30 54.42 55.27 838,767 +0.92(+1.69%)
Oct 10, 2024 54.35 54.45 54.07 54.35 938,412 -0.29(-0.53%)
Oct 09, 2024 54.29 54.80 54.19 54.64 833,764 +0.35(+0.64%)
Oct 08, 2024 54.27 54.46 54.03 54.29 1,931,269 +0.03(+0.06%)
Oct 07, 2024 54.49 54.49 53.94 54.26 1,859,846 -0.38(-0.70%)
Oct 04, 2024 54.72 54.83 54.23 54.64 1,110,293 +0.51(+0.94%)
Oct 03, 2024 54.05 54.23 53.70 54.13 1,634,762 -0.14(-0.26%)
Oct 02, 2024 54.12 54.48 53.93 54.27 1,227,688 +0.04(+0.07%)
Oct 01, 2024 54.59 54.59 53.81 54.23 1,871,771 -0.45(-0.82%)
Sep 30, 2024 54.49 54.73 54.15 54.68 1,327,607 +0.06(+0.11%)
Sep 27, 2024 54.90 55.10 54.40 54.62 1,462,576 +0.09(+0.17%)
Sep 26, 2024 54.60 54.90 54.38 54.53 1,065,331 +0.44(+0.81%)
Sep 25, 2024 54.64 54.71 53.99 54.09 1,856,109 -0.55(-1.01%)
Sep 24, 2024 54.81 54.90 54.53 54.64 898,189 +0.01(+0.02%)
Sep 23, 2024 54.56 54.74 54.35 54.63 1,336,956 +0.29(+0.53%)
Sep 20, 2024 54.56 54.59 54.12 54.34 847,132 -0.38(-0.69%)
Sep 19, 2024 54.77 54.82 54.25 54.72 1,011,078 +0.92(+1.70%)
Sep 18, 2024 53.86 54.69 53.61 53.80 1,407,457 +0.02(+0.04%)
Sep 17, 2024 53.78 54.11 53.56 53.78 856,641 +0.32(+0.60%)
Sep 16, 2024 53.22 53.55 53.13 53.47 3,011,386 +0.34(+0.64%)
Sep 13, 2024 52.66 53.18 52.61 53.13 1,312,222 +0.93(+1.78%)
Sep 12, 2024 51.91 52.32 51.59 52.20 794,547 +0.43(+0.83%)
Sep 11, 2024 51.43 51.82 50.62 51.77 1,159,357 +0.21(+0.41%)
Sep 10, 2024 51.76 51.76 51.14 51.56 941,729 -0.10(-0.19%)
Sep 09, 2024 51.62 52.00 51.49 51.66 824,710 +0.21(+0.41%)
Sep 06, 2024 52.23 52.51 51.34 51.45 1,169,875 -0.71(-1.36%)
Sep 05, 2024 52.57 52.61 51.99 52.16 1,137,803 -0.35(-0.66%)
Sep 04, 2024 52.52 52.90 52.37 52.51 765,317 -0.18(-0.34%)
Sep 03, 2024 53.69 53.88 52.51 52.69 1,928,090 -1.35(-2.49%)
Aug 30, 2024 53.84 54.08 53.40 54.03 1,078,443 +0.39(+0.72%)
Aug 29, 2024 53.74 54.12 53.37 53.65 522,512 +0.09(+0.17%)
Aug 28, 2024 53.58 53.79 53.26 53.56 574,406 -0.20(-0.37%)
Aug 27, 2024 53.66 53.86 53.54 53.76 630,490 -0.23(-0.42%)
Aug 26, 2024 54.43 54.53 53.92 53.98 512,462 -0.18(-0.33%)
Aug 23, 2024 53.37 54.28 53.25 54.16 569,468 +1.18(+2.22%)
Aug 22, 2024 53.40 53.49 52.90 52.99 620,892 -0.32(-0.60%)
Aug 21, 2024 52.93 53.34 52.78 53.31 563,140 +0.68(+1.29%)
Aug 20, 2024 53.11 53.12 52.56 52.63 713,514 -0.47(-0.88%)
Aug 19, 2024 52.75 53.12 52.74 53.10 503,499 +0.47(+0.89%)
Aug 16, 2024 52.43 52.86 52.41 52.63 574,416 +0.01(+0.02%)
Aug 15, 2024 52.42 52.78 52.26 52.62 836,846 +1.01(+1.95%)
Aug 14, 2024 51.80 51.88 51.40 51.61 743,695 -0.01(-0.02%)
Aug 13, 2024 51.29 51.71 51.05 51.62 610,401 +0.63(+1.23%)
Aug 12, 2024 51.40 51.43 50.86 51.00 439,216 -0.25(-0.49%)
Aug 09, 2024 51.31 51.43 50.91 51.24 1,994,150 -0.06(-0.12%)
Aug 08, 2024 50.68 51.33 50.51 51.30 732,867 +1.10(+2.18%)
Aug 07, 2024 51.34 51.47 50.17 50.21 1,061,144 -0.36(-0.71%)
Aug 06, 2024 50.25 51.23 49.80 50.57 1,341,252 +0.46(+0.91%)
Aug 05, 2024 49.26 50.73 48.94 50.11 2,274,030 -1.33(-2.58%)
Aug 02, 2024 51.86 51.86 50.91 51.43 1,053,020 -1.55(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.